KissMeData/126880/price/prices-20241201.csv at f87bafcc10cb93e024af3cbc8d3fcc88d43d41a2

Files

ened f87bafcc10 Update 2024-12-10 2959 top30,price

2024-12-10 18:14:01 +09:00

25 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20241210	160811	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	3080	200	2	6.94	259910980	85730	75.20	2840	3130	2840	3740	2020	2880	3031.74	1.51	33795	3103	2991	2923	2811	2743	2957	2777	116	860	500	2070	5	1	23204903	715	18.90	0.62	12	0.37	163.00	4942.00	5530	20240110	-44.30	2840	20241210	8.45	5530	-44.30	20240110	2840	8.45	20241210	5530	-44.30	20240110	2840	8.45	20241210	3.28	N	126880	500	116 억	349635	N	N	5	N	N
3	20241210	150812	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	3095	215	2	7.47	237600745	78460	68.82	2840	3130	2840	3740	2020	2880	3028.30	1.51	33536	3103	2991	2923	2811	2743	2957	2777	116	860	500	2070	5	1	23204903	718	18.99	0.63	12	0.34	163.00	4942.00	5530	20240110	-44.03	2840	20241210	8.98	5530	-44.03	20240110	2840	8.98	20241210	5530	-44.03	20240110	2840	8.98	20241210	3.28	N	126880	500	116 억	349635	N	N	27	N	N
4	20241210	140812	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	3115	235	2	8.16	220962130	73068	64.09	2840	3130	2840	3740	2020	2880	3024.06	1.51	31933	3103	2991	2923	2811	2743	2957	2777	116	860	500	2070	5	1	23204903	723	19.11	0.63	12	0.31	163.00	4942.00	5530	20240110	-43.67	2840	20241210	9.68	5530	-43.67	20240110	2840	9.68	20241210	5530	-43.67	20240110	2840	9.68	20241210	3.28	N	126880	500	116 억	349635	N	N	27	N	N
5	20241210	130812	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	3055	175	2	6.08	183805045	61034	53.54	2840	3080	2840	3740	2020	2880	3011.52	1.51	26948	3103	2991	2923	2811	2743	2957	2777	116	860	500	2070	5	1	23204903	709	18.74	0.62	12	0.26	163.00	4942.00	5530	20240110	-44.76	2840	20241210	7.57	5530	-44.76	20240110	2840	7.57	20241210	5530	-44.76	20240110	2840	7.57	20241210	3.28	N	126880	500	116 억	349635	N	N	27	N	N
6	20241210	120811	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	3070	190	2	6.60	174449715	57977	50.85	2840	3080	2840	3740	2020	2880	3008.95	1.51	25767	3103	2991	2923	2811	2743	2957	2777	116	860	500	2070	5	1	23204903	712	18.83	0.62	12	0.25	163.00	4942.00	5530	20240110	-44.48	2840	20241210	8.10	5530	-44.48	20240110	2840	8.10	20241210	5530	-44.48	20240110	2840	8.10	20241210	3.28	N	126880	500	116 억	349635	N	N	27	N	N
7	20241210	110811	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	3030	150	2	5.21	107046950	35920	31.51	2840	3055	2840	3740	2020	2880	2980.15	1.51	13245	3103	2991	2923	2811	2743	2957	2777	116	860	500	2070	5	1	23204903	703	18.59	0.61	12	0.15	163.00	4942.00	5530	20240110	-45.21	2840	20241210	6.69	5530	-45.21	20240110	2840	6.69	20241210	5530	-45.21	20240110	2840	6.69	20241210	3.28	N	126880	500	116 억	349635	N	N	27	N	N
8	20241210	100811	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	3040	160	2	5.56	101699255	34153	29.96	2840	3055	2840	3740	2020	2880	2977.75	1.51	13260	3103	2991	2923	2811	2743	2957	2777	116	860	500	2070	5	1	23204903	705	18.65	0.62	12	0.15	163.00	4942.00	5530	20240110	-45.03	2840	20241210	7.04	5530	-45.03	20240110	2840	7.04	20241210	5530	-45.03	20240110	2840	7.04	20241210	3.28	N	126880	500	116 억	349635	N	N	27	N	N
9	20241210	090817	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	2935	55	2	1.91	12229655	4176	3.66	2840	3020	2840	3740	2020	2880	2928.56	1.51	10	3103	2991	2923	2811	2743	2957	2777	116	860	500	2070	5	1	23204903	681	18.01	0.59	12	0.02	163.00	4942.00	5530	20240110	-46.93	2840	20241210	3.35	5530	-46.93	20240110	2840	3.35	20241210	5530	-46.93	20240110	2840	3.35	20241210	3.28	N	126880	500	116 억	349635	N	N	27	N	N
10	20241209	160809	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	2880	-190	5	-6.19	320019965	109768	94.16	2920	3035	2855	3990	2150	3070	2915.28	1.52	-2783	3213	3141	3058	2986	2903	3100	2945	116	920	500	2210	5	1	23204903	668	17.67	0.58	12	0.47	163.00	4942.00	5530	20240110	-47.92	2855	20241209	0.88	5530	-47.92	20240110	2855	0.88	20241209	5530	-47.92	20240110	2855	0.88	20241209	3.27	N	126880	500	116 억	352408	N	N	27	N	N
11	20241209	150809	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	2890	-180	5	-5.86	281832790	96449	82.73	2920	3035	2870	3990	2150	3070	2921.94	1.52	-3247	3213	3141	3058	2986	2903	3100	2945	116	920	500	2210	5	1	23204903	671	17.73	0.58	12	0.42	163.00	4942.00	5530	20240110	-47.74	2870	20241209	0.70	5530	-47.74	20240110	2870	0.70	20241209	5530	-47.74	20240110	2870	0.70	20241209	3.27	N	126880	500	116 억	352408	N	N	24	N	N
12	20241209	140810	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	2890	-180	5	-5.86	207154100	70750	60.69	2920	3035	2890	3990	2150	3070	2927.77	1.52	-4188	3213	3141	3058	2986	2903	3100	2945	116	920	500	2210	5	1	23204903	671	17.73	0.58	12	0.30	163.00	4942.00	5530	20240110	-47.74	2890	20241209	0.00	5530	-47.74	20240110	2890	0.00	20241209	5530	-47.74	20240110	2890	0.00	20241209	3.27	N	126880	500	116 억	352408	N	N	24	N	N
13	20241209	130812	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	2950	-120	5	-3.91	191475845	65355	56.06	2920	3035	2900	3990	2150	3070	2929.57	1.52	-3927	3213	3141	3058	2986	2903	3100	2945	116	920	500	2210	5	1	23204903	685	18.10	0.60	12	0.28	163.00	4942.00	5530	20240110	-46.65	2900	20241209	1.72	5530	-46.65	20240110	2900	1.72	20241209	5530	-46.65	20240110	2900	1.72	20241209	3.27	N	126880	500	116 억	352408	N	N	24	N	N
14	20241209	120808	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	2905	-165	5	-5.37	163007545	55647	47.73	2920	3035	2900	3990	2150	3070	2929.06	1.52	-3815	3213	3141	3058	2986	2903	3100	2945	116	920	500	2210	5	1	23204903	674	17.82	0.59	12	0.24	163.00	4942.00	5530	20240110	-47.47	2900	20241209	0.17	5530	-47.47	20240110	2900	0.17	20241209	5530	-47.47	20240110	2900	0.17	20241209	3.27	N	126880	500	116 억	352408	N	N	24	N	N
15	20241209	110810	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2940	-130	5	-4.23	151509675	51695	44.34	2920	3035	2905	3990	2150	3070	2930.57	1.52	-2411	3213	3141	3058	2986	2903	3100	2945	116	920	500	2210	5	1	23204903	682	18.04	0.59	12	0.22	163.00	4942.00	5530	20240110	-46.84	2900	20240805	1.38	5530	-46.84	20240110	2900	1.38	20240805	5530	-46.84	20240110	2900	1.38	20240805	3.27	N	126880	500	116 억	352408	N	N	24	N	N
16	20241209	100808	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2960	-110	5	-3.58	65760615	22339	19.16	2920	3035	2905	3990	2150	3070	2943.19	1.52	2879	3213	3141	3058	2986	2903	3100	2945	116	920	500	2210	5	1	23204903	687	18.16	0.60	12	0.10	163.00	4942.00	5530	20240110	-46.47	2900	20240805	2.07	5530	-46.47	20240110	2900	2.07	20240805	5530	-46.47	20240110	2900	2.07	20240805	3.27	N	126880	500	116 억	352408	N	N	24	N	N
17	20241209	090804	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2945	-125	5	-4.07	23929460	8128	6.97	2920	3035	2905	3990	2150	3070	2942.51	1.52	2164	3213	3141	3058	2986	2903	3100	2945	116	920	500	2210	5	1	23204903	683	18.07	0.60	12	0.04	163.00	4942.00	5530	20240110	-46.75	2900	20240805	1.55	5530	-46.75	20240110	2900	1.55	20240805	5530	-46.75	20240110	2900	1.55	20240805	3.27	N	126880	500	116 억	352408	N	N	24	N	N
18	20241206	160802	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3070	-90	5	-2.85	352027735	115346	299.78	3130	3130	2975	4105	2215	3160	3051.83	1.59	-16349	3260	3210	3160	3110	3060	3185	3085	116	945	500	2270	5	1	23204903	712	18.83	0.62	12	0.50	163.00	4942.00	5530	20240110	-44.48	2900	20240805	5.86	5530	-44.48	20240110	2900	5.86	20240805	5530	-44.48	20240110	2900	5.86	20240805	3.30	N	126880	500	116 억	368754	N	N	10	N	N
19	20241206	150806	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3095	-65	5	-2.06	328181510	107597	279.64	3130	3130	2975	4105	2215	3160	3050.10	1.59	-13686	3260	3210	3160	3110	3060	3185	3085	116	945	500	2270	5	1	23204903	718	18.99	0.63	12	0.46	163.00	4942.00	5530	20240110	-44.03	2900	20240805	6.72	5530	-44.03	20240110	2900	6.72	20240805	5530	-44.03	20240110	2900	6.72	20240805	3.30	N	126880	500	116 억	368754	N	N	2	N	N
20	20241206	140804	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3030	-130	5	-4.11	300659820	98645	256.37	3130	3130	2975	4105	2215	3160	3047.90	1.59	-12742	3260	3210	3160	3110	3060	3185	3085	116	945	500	2270	5	1	23204903	703	18.59	0.61	12	0.43	163.00	4942.00	5530	20240110	-45.21	2900	20240805	4.48	5530	-45.21	20240110	2900	4.48	20240805	5530	-45.21	20240110	2900	4.48	20240805	3.30	N	126880	500	116 억	368754	N	N	2	N	N
21	20241206	130804	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3005	-155	5	-4.91	264416830	86656	225.22	3130	3130	2975	4105	2215	3160	3051.34	1.59	-10649	3260	3210	3160	3110	3060	3185	3085	116	945	500	2270	5	1	23204903	697	18.44	0.61	12	0.37	163.00	4942.00	5530	20240110	-45.66	2900	20240805	3.62	5530	-45.66	20240110	2900	3.62	20240805	5530	-45.66	20240110	2900	3.62	20240805	3.30	N	126880	500	116 억	368754	N	N	2	N	N
22	20241206	120801	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3020	-140	5	-4.43	226502855	74028	192.40	3130	3130	2990	4105	2215	3160	3059.69	1.59	-12161	3260	3210	3160	3110	3060	3185	3085	116	945	500	2270	5	1	23204903	701	18.53	0.61	12	0.32	163.00	4942.00	5530	20240110	-45.39	2900	20240805	4.14	5530	-45.39	20240110	2900	4.14	20240805	5530	-45.39	20240110	2900	4.14	20240805	3.30	N	126880	500	116 억	368754	N	N	2	N	N
23	20241206	110757	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3015	-145	5	-4.59	205780105	67163	174.55	3130	3130	2990	4105	2215	3160	3063.89	1.59	-12496	3260	3210	3160	3110	3060	3185	3085	116	945	500	2270	5	1	23204903	700	18.50	0.61	12	0.29	163.00	4942.00	5530	20240110	-45.48	2900	20240805	3.97	5530	-45.48	20240110	2900	3.97	20240805	5530	-45.48	20240110	2900	3.97	20240805	3.30	N	126880	500	116 억	368754	N	N	2	N	N
24	20241206	100757	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3080	-80	5	-2.53	117494945	37951	98.63	3130	3130	3050	4105	2215	3160	3095.96	1.59	-4028	3260	3210	3160	3110	3060	3185	3085	116	945	500	2270	5	1	23204903	715	18.90	0.62	12	0.16	163.00	4942.00	5530	20240110	-44.30	2900	20240805	6.21	5530	-44.30	20240110	2900	6.21	20240805	5530	-44.30	20240110	2900	6.21	20240805	3.30	N	126880	500	116 억	368754	N	N	2	N	N
25	20241206	090804	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3125	-35	5	-1.11	9770960	3148	8.18	3130	3130	3095	4105	2215	3160	3103.84	1.59	395	3260	3210	3160	3110	3060	3185	3085	116	945	500	2270	5	1	23204903	725	19.17	0.63	12	0.01	163.00	4942.00	5530	20240110	-43.49	2900	20240805	7.76	5530	-43.49	20240110	2900	7.76	20240805	5530	-43.49	20240110	2900	7.76	20240805	3.30	N	126880	500	116 억	368754	N	N	2	N	N
26	20241205	160749	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3160	-50	5	-1.56	117412930	37269	107.27	3210	3210	3110	4170	2250	3210	3150.42	1.63	-8832	3316	3262	3211	3157	3106	3290	3185	116	960	500	2310	5	1	23204903	733	19.39	0.64	12	0.16	163.00	4942.00	5530	20240110	-42.86	2900	20240805	8.97	5530	-42.86	20240110	2900	8.97	20240805	5530	-42.86	20240110	2900	8.97	20240805	3.28	N	126880	500	116 억	377304	N	N	2	N	N
27	20241205	150754	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3160	-50	5	-1.56	111172750	35293	101.59	3210	3210	3110	4170	2250	3210	3149.99	1.63	-8448	3316	3262	3211	3157	3106	3290	3185	116	960	500	2310	5	1	23204903	733	19.39	0.64	12	0.15	163.00	4942.00	5530	20240110	-42.86	2900	20240805	8.97	5530	-42.86	20240110	2900	8.97	20240805	5530	-42.86	20240110	2900	8.97	20240805	3.28	N	126880	500	116 억	377304	N	N	5	N	N
28	20241205	140740	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3165	-45	5	-1.40	87843525	27835	80.12	3210	3210	3110	4170	2250	3210	3155.87	1.63	-5096	3316	3262	3211	3157	3106	3290	3185	116	960	500	2310	5	1	23204903	734	19.42	0.64	12	0.12	163.00	4942.00	5530	20240110	-42.77	2900	20240805	9.14	5530	-42.77	20240110	2900	9.14	20240805	5530	-42.77	20240110	2900	9.14	20240805	3.28	N	126880	500	116 억	377304	N	N	5	N	N
29	20241205	130750	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3145	-65	5	-2.02	73941205	23404	67.37	3210	3210	3110	4170	2250	3210	3159.34	1.63	-5353	3316	3262	3211	3157	3106	3290	3185	116	960	500	2310	5	1	23204903	730	19.29	0.64	12	0.10	163.00	4942.00	5530	20240110	-43.13	2900	20240805	8.45	5530	-43.13	20240110	2900	8.45	20240805	5530	-43.13	20240110	2900	8.45	20240805	3.28	N	126880	500	116 억	377304	N	N	5	N	N
30	20241205	120751	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3165	-45	5	-1.40	66822235	21146	60.87	3210	3210	3110	4170	2250	3210	3160.04	1.63	-4391	3316	3262	3211	3157	3106	3290	3185	116	960	500	2310	5	1	23204903	734	19.42	0.64	12	0.09	163.00	4942.00	5530	20240110	-42.77	2900	20240805	9.14	5530	-42.77	20240110	2900	9.14	20240805	5530	-42.77	20240110	2900	9.14	20240805	3.28	N	126880	500	116 억	377304	N	N	5	N	N
31	20241205	110749	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3170	-40	5	-1.25	61331665	19407	55.86	3210	3210	3110	4170	2250	3210	3160.29	1.63	-4036	3316	3262	3211	3157	3106	3290	3185	116	960	500	2310	5	1	23204903	736	19.45	0.64	12	0.08	163.00	4942.00	5530	20240110	-42.68	2900	20240805	9.31	5530	-42.68	20240110	2900	9.31	20240805	5530	-42.68	20240110	2900	9.31	20240805	3.28	N	126880	500	116 억	377304	N	N	5	N	N
32	20241205	100746	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3155	-55	5	-1.71	49959065	15807	45.50	3210	3210	3110	4170	2250	3210	3160.57	1.63	-3527	3316	3262	3211	3157	3106	3290	3185	116	960	500	2310	5	1	23204903	732	19.36	0.64	12	0.07	163.00	4942.00	5530	20240110	-42.95	2900	20240805	8.79	5530	-42.95	20240110	2900	8.79	20240805	5530	-42.95	20240110	2900	8.79	20240805	3.28	N	126880	500	116 억	377304	N	N	5	N	N
33	20241205	090752	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3210	0	3	0.00	2789930	870	2.50	3210	3210	3185	4170	2250	3210	3206.82	1.63	-73	3316	3262	3211	3157	3106	3290	3185	116	960	500	2310	5	1	23204903	745	19.69	0.65	12	0.00	163.00	4942.00	5530	20240110	-41.95	2900	20240805	10.69	5530	-41.95	20240110	2900	10.69	20240805	5530	-41.95	20240110	2900	10.69	20240805	3.28	N	126880	500	116 억	377304	N	N	5	N	N
34	20241204	160737	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3210	-75	5	-2.28	103060340	32246	66.55	3160	3265	3160	4270	2300	3285	3196.06	1.63	-1846	3395	3340	3265	3210	3135	3367	3237	116	985	500	2360	5	1	23204903	745	19.69	0.65	12	0.14	163.00	4942.00	5530	20240110	-41.95	2900	20240805	10.69	5530	-41.95	20240110	2900	10.69	20240805	5530	-41.95	20240110	2900	10.69	20240805	3.31	N	126880	500	116 억	379039	N	N	5	N	N
35	20241204	150737	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3225	-60	5	-1.83	101508765	31763	65.56	3160	3265	3160	4270	2300	3285	3195.82	1.63	-1846	3395	3340	3265	3210	3135	3367	3237	116	985	500	2360	5	1	23204903	748	19.79	0.65	12	0.14	163.00	4942.00	5530	20240110	-41.68	2900	20240805	11.21	5530	-41.68	20240110	2900	11.21	20240805	5530	-41.68	20240110	2900	11.21	20240805	3.31	N	126880	500	116 억	379039	N	N	13	N	N
36	20241204	140737	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3215	-70	5	-2.13	91753520	28713	59.26	3160	3265	3160	4270	2300	3285	3195.54	1.63	-1842	3395	3340	3265	3210	3135	3367	3237	116	985	500	2360	5	1	23204903	746	19.72	0.65	12	0.12	163.00	4942.00	5530	20240110	-41.86	2900	20240805	10.86	5530	-41.86	20240110	2900	10.86	20240805	5530	-41.86	20240110	2900	10.86	20240805	3.31	N	126880	500	116 억	379039	N	N	13	N	N
37	20241204	130735	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3210	-75	5	-2.28	87962795	27531	56.82	3160	3265	3160	4270	2300	3285	3195.05	1.63	-1864	3395	3340	3265	3210	3135	3367	3237	116	985	500	2360	5	1	23204903	745	19.69	0.65	12	0.12	163.00	4942.00	5530	20240110	-41.95	2900	20240805	10.69	5530	-41.95	20240110	2900	10.69	20240805	5530	-41.95	20240110	2900	10.69	20240805	3.31	N	126880	500	116 억	379039	N	N	13	N	N
38	20241204	120732	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3220	-65	5	-1.98	79097065	24747	51.08	3160	3265	3160	4270	2300	3285	3196.23	1.63	-2112	3395	3340	3265	3210	3135	3367	3237	116	985	500	2360	5	1	23204903	747	19.75	0.65	12	0.11	163.00	4942.00	5530	20240110	-41.77	2900	20240805	11.03	5530	-41.77	20240110	2900	11.03	20240805	5530	-41.77	20240110	2900	11.03	20240805	3.31	N	126880	500	116 억	379039	N	N	13	N	N
39	20241204	110722	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3185	-100	5	-3.04	56706490	17725	36.58	3160	3265	3160	4270	2300	3285	3199.24	1.63	-514	3395	3340	3265	3210	3135	3367	3237	116	985	500	2360	5	1	23204903	739	19.54	0.64	12	0.08	163.00	4942.00	5530	20240110	-42.41	2900	20240805	9.83	5530	-42.41	20240110	2900	9.83	20240805	5530	-42.41	20240110	2900	9.83	20240805	3.31	N	126880	500	116 억	379039	N	N	13	N	N
40	20241204	100726	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3230	-55	5	-1.67	48214405	15075	31.11	3160	3265	3160	4270	2300	3285	3198.30	1.63	-671	3395	3340	3265	3210	3135	3367	3237	116	985	500	2360	5	1	23204903	750	19.82	0.65	12	0.06	163.00	4942.00	5530	20240110	-41.59	2900	20240805	11.38	5530	-41.59	20240110	2900	11.38	20240805	5530	-41.59	20240110	2900	11.38	20240805	3.31	N	126880	500	116 억	379039	N	N	13	N	N
41	20241204	090739	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3210	-75	5	-2.28	19470095	6130	12.65	3160	3265	3160	4270	2300	3285	3176.20	1.63	305	3395	3340	3265	3210	3135	3367	3237	116	985	500	2360	5	1	23204903	745	19.69	0.65	12	0.03	163.00	4942.00	5530	20240110	-41.95	2900	20240805	10.69	5530	-41.95	20240110	2900	10.69	20240805	5530	-41.95	20240110	2900	10.69	20240805	3.31	N	126880	500	116 억	379039	N	N	13	N	N
42	20241203	160809	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3285	120	2	3.79	157473350	48442	97.73	3190	3320	3190	4110	2220	3165	3250.40	1.60	7017	3371	3267	3216	3112	3061	3242	3087	116	945	500	2270	5	1	23204903	762	20.15	0.66	12	0.21	163.00	4942.00	5530	20240110	-40.60	2900	20240805	13.28	5530	-40.60	20240110	2900	13.28	20240805	5530	-40.60	20240110	2900	13.28	20240805	3.33	N	126880	500	116 억	372045	N	N	13	N	N
43	20241203	150836	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3240	75	2	2.37	147011320	45254	91.30	3190	3320	3190	4110	2220	3165	3248.58	1.60	6961	3371	3267	3216	3112	3061	3242	3087	116	945	500	2270	5	1	23204903	752	19.88	0.66	12	0.20	163.00	4942.00	5530	20240110	-41.41	2900	20240805	11.72	5530	-41.41	20240110	2900	11.72	20240805	5530	-41.41	20240110	2900	11.72	20240805	3.33	N	126880	500	116 억	372045	N	N	6	N	N
44	20241203	140825	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3310	145	2	4.58	127533005	39315	79.32	3190	3320	3190	4110	2220	3165	3243.88	1.60	7318	3371	3267	3216	3112	3061	3242	3087	116	945	500	2270	5	1	23204903	768	20.31	0.67	12	0.17	163.00	4942.00	5530	20240110	-40.14	2900	20240805	14.14	5530	-40.14	20240110	2900	14.14	20240805	5530	-40.14	20240110	2900	14.14	20240805	3.33	N	126880	500	116 억	372045	N	N	6	N	N
45	20241203	130827	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3220	55	2	1.74	68666325	21265	42.90	3190	3260	3190	4110	2220	3165	3229.08	1.60	3884	3371	3267	3216	3112	3061	3242	3087	116	945	500	2270	5	1	23204903	747	19.75	0.65	12	0.09	163.00	4942.00	5530	20240110	-41.77	2900	20240805	11.03	5530	-41.77	20240110	2900	11.03	20240805	5530	-41.77	20240110	2900	11.03	20240805	3.33	N	126880	500	116 억	372045	N	N	6	N	N
46	20241203	120836	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3210	45	2	1.42	58466415	18090	36.50	3190	3260	3190	4110	2220	3165	3231.97	1.60	2840	3371	3267	3216	3112	3061	3242	3087	116	945	500	2270	5	1	23204903	745	19.69	0.65	12	0.08	163.00	4942.00	5530	20240110	-41.95	2900	20240805	10.69	5530	-41.95	20240110	2900	10.69	20240805	5530	-41.95	20240110	2900	10.69	20240805	3.33	N	126880	500	116 억	372045	N	N	6	N	N
47	20241203	110817	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3230	65	2	2.05	51129895	15802	31.88	3190	3260	3190	4110	2220	3165	3235.66	1.60	2824	3371	3267	3216	3112	3061	3242	3087	116	945	500	2270	5	1	23204903	750	19.82	0.65	12	0.07	163.00	4942.00	5530	20240110	-41.59	2900	20240805	11.38	5530	-41.59	20240110	2900	11.38	20240805	5530	-41.59	20240110	2900	11.38	20240805	3.33	N	126880	500	116 억	372045	N	N	6	N	N
48	20241203	100805	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3250	85	2	2.69	33674380	10377	20.93	3190	3260	3190	4110	2220	3165	3245.10	1.60	857	3371	3267	3216	3112	3061	3242	3087	116	945	500	2270	5	1	23204903	754	19.94	0.66	12	0.04	163.00	4942.00	5530	20240110	-41.23	2900	20240805	12.07	5530	-41.23	20240110	2900	12.07	20240805	5530	-41.23	20240110	2900	12.07	20240805	3.33	N	126880	500	116 억	372045	N	N	6	N	N
49	20241203	090757	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3235	70	2	2.21	4749460	1478	2.98	3190	3235	3190	4110	2220	3165	3213.44	1.60	467	3371	3267	3216	3112	3061	3242	3087	116	945	500	2270	5	1	23204903	751	19.85	0.65	12	0.01	163.00	4942.00	5530	20240110	-41.50	2900	20240805	11.55	5530	-41.50	20240110	2900	11.55	20240805	5530	-41.50	20240110	2900	11.55	20240805	3.33	N	126880	500	116 억	372045	N	N	6	N	N
50	20241202	160745	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3165	-130	5	-3.95	155282380	48324	202.07	3315	3320	3165	4280	2310	3295	3213.36	1.65	-12151	3421	3357	3301	3237	3181	3330	3210	116	985	500	2370	5	1	23204903	734	19.42	0.64	12	0.21	163.00	4942.00	5530	20240110	-42.77	2900	20240805	9.14	5530	-42.77	20240110	2900	9.14	20240805	5530	-42.77	20240110	2900	9.14	20240805	3.33	N	126880	500	116 억	383728	N	N	6	N	N
51	20241202	150849	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3205	-90	5	-2.73	144675165	44985	188.11	3315	3320	3175	4280	2310	3295	3216.08	1.65	-11068	3421	3357	3301	3237	3181	3330	3210	116	985	500	2370	5	1	23204903	744	19.66	0.65	12	0.19	163.00	4942.00	5530	20240110	-42.04	2900	20240805	10.52	5530	-42.04	20240110	2900	10.52	20240805	5530	-42.04	20240110	2900	10.52	20240805	3.33	N	126880	500	116 억	383728	N	N	3	N	N
52	20241202	140806	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3245	-50	5	-1.52	133644155	41546	173.73	3315	3320	3175	4280	2310	3295	3216.78	1.65	-11338	3421	3357	3301	3237	3181	3330	3210	116	985	500	2370	5	1	23204903	753	19.91	0.66	12	0.18	163.00	4942.00	5530	20240110	-41.32	2900	20240805	11.90	5530	-41.32	20240110	2900	11.90	20240805	5530	-41.32	20240110	2900	11.90	20240805	3.33	N	126880	500	116 억	383728	N	N	3	N	N
53	20241202	130800	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3200	-95	5	-2.88	124454320	38689	161.78	3315	3320	3175	4280	2310	3295	3216.79	1.65	-9841	3421	3357	3301	3237	3181	3330	3210	116	985	500	2370	5	1	23204903	743	19.63	0.65	12	0.17	163.00	4942.00	5530	20240110	-42.13	2900	20240805	10.34	5530	-42.13	20240110	2900	10.34	20240805	5530	-42.13	20240110	2900	10.34	20240805	3.33	N	126880	500	116 억	383728	N	N	3	N	N
54	20241202	120817	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3230	-65	5	-1.97	111217935	34541	144.44	3315	3320	3180	4280	2310	3295	3219.88	1.65	-8495	3421	3357	3301	3237	3181	3330	3210	116	985	500	2370	5	1	23204903	750	19.82	0.65	12	0.15	163.00	4942.00	5530	20240110	-41.59	2900	20240805	11.38	5530	-41.59	20240110	2900	11.38	20240805	5530	-41.59	20240110	2900	11.38	20240805	3.33	N	126880	500	116 억	383728	N	N	3	N	N
55	20241202	110733	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3225	-70	5	-2.12	50764510	15642	65.41	3315	3320	3195	4280	2310	3295	3245.40	1.65	-6124	3421	3357	3301	3237	3181	3330	3210	116	985	500	2370	5	1	23204903	748	19.79	0.65	12	0.07	163.00	4942.00	5530	20240110	-41.68	2900	20240805	11.21	5530	-41.68	20240110	2900	11.21	20240805	5530	-41.68	20240110	2900	11.21	20240805	3.33	N	126880	500	116 억	383728	N	N	3	N	N
56	20241202	100738	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3250	-45	5	-1.37	21660605	6592	27.57	3315	3320	3245	4280	2310	3295	3285.89	1.65	-3049	3421	3357	3301	3237	3181	3330	3210	116	985	500	2370	5	1	23204903	754	19.94	0.66	12	0.03	163.00	4942.00	5530	20240110	-41.23	2900	20240805	12.07	5530	-41.23	20240110	2900	12.07	20240805	5530	-41.23	20240110	2900	12.07	20240805	3.33	N	126880	500	116 억	383728	N	N	3	N	N
57	20241202	090736	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3320	25	2	0.76	5492555	1659	6.94	3315	3320	3305	4280	2310	3295	3310.76	1.65	-748	3421	3357	3301	3237	3181	3330	3210	116	985	500	2370	5	1	23204903	770	20.37	0.67	12	0.01	163.00	4942.00	5530	20240110	-39.96	2900	20240805	14.48	5530	-39.96	20240110	2900	14.48	20240805	5530	-39.96	20240110	2900	14.48	20240805	3.33	N	126880	500	116 억	383728	N	N	3	N	N

25 KiB Raw Blame History

25 KiB

Raw Blame History